Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ophthotech Corp (NQ: OPHT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.71 31.37 29.54 30.89 127,477 -0.27(-0.87%)
Jan 30, 2014 30.86 31.28 30.80 31.16 65,384 +0.46(+1.50%)
Jan 29, 2014 30.71 31.06 29.47 30.70 129,551 -0.35(-1.13%)
Jan 28, 2014 30.17 31.25 29.12 31.05 148,184 +0.96(+3.19%)
Jan 27, 2014 30.99 31.16 28.60 30.09 178,011 -0.71(-2.31%)
Jan 24, 2014 31.03 31.84 29.97 30.80 187,353 -0.38(-1.22%)
Jan 23, 2014 30.79 31.60 30.10 31.18 103,770 +0.45(+1.46%)
Jan 22, 2014 31.20 31.32 29.67 30.73 105,333 -0.45(-1.44%)
Jan 21, 2014 30.16 31.75 30.09 31.18 217,220 +1.31(+4.39%)
Jan 17, 2014 31.00 29.87 29.87 29.87 337,500 -1.10(-3.55%)
Jan 16, 2014 30.98 31.24 30.21 30.97 90,627 -0.01(-0.03%)
Jan 15, 2014 31.01 31.24 30.50 30.98 62,108 -0.03(-0.10%)
Jan 14, 2014 30.70 31.13 29.96 31.01 192,426 +0.33(+1.08%)
Jan 13, 2014 31.42 32.13 30.55 30.68 85,752 -0.72(-2.29%)
Jan 10, 2014 31.00 32.25 30.50 31.40 118,269 +0.26(+0.83%)
Jan 09, 2014 31.67 32.44 30.92 31.14 128,640 -0.50(-1.58%)
Jan 08, 2014 30.88 32.50 30.88 31.64 93,457 +0.64(+2.06%)
Jan 07, 2014 31.25 31.39 30.28 31.00 152,416 -0.15(-0.48%)
Jan 06, 2014 32.62 32.67 30.93 31.15 126,722 -1.17(-3.62%)
Jan 03, 2014 31.49 32.46 31.12 32.32 68,807 +1.03(+3.29%)
Jan 02, 2014 32.12 32.55 30.77 31.29 66,985 -1.06(-3.28%)
Dec 31, 2013 31.95 32.35 32.35 32.35 156,400 +0.46(+1.44%)
Dec 30, 2013 32.54 32.59 31.59 31.89 119,868 -0.41(-1.27%)
Dec 27, 2013 31.11 32.86 31.11 32.30 86,205 +1.31(+4.23%)
Dec 26, 2013 32.04 33.00 30.76 30.99 77,466 -1.38(-4.26%)
Dec 24, 2013 32.66 32.99 31.24 32.37 45,804 -0.33(-1.01%)
Dec 23, 2013 31.58 33.34 30.99 32.70 175,504 +1.68(+5.42%)
Dec 20, 2013 32.09 32.26 30.00 31.02 1,598,914 -1.09(-3.39%)
Dec 19, 2013 31.69 32.49 31.16 32.11 152,700 +0.48(+1.52%)
Dec 18, 2013 32.09 32.09 30.41 31.63 242,725 -0.37(-1.16%)
Dec 17, 2013 32.24 32.58 31.00 32.00 225,162 -0.23(-0.71%)
Dec 16, 2013 30.93 33.42 30.93 32.23 310,183 +1.34(+4.34%)
Dec 13, 2013 29.89 31.11 29.74 30.89 128,627 +1.21(+4.08%)
Dec 12, 2013 28.62 30.22 28.14 29.68 81,476 +0.90(+3.13%)
Dec 11, 2013 28.40 29.61 27.77 28.78 87,568 +0.27(+0.95%)
Dec 10, 2013 29.80 30.19 28.33 28.51 135,351 -1.30(-4.36%)
Dec 09, 2013 30.80 31.36 29.59 29.81 151,691 -0.19(-0.63%)
Dec 06, 2013 29.11 31.93 28.98 30.00 0 +1.09(+3.77%)
Dec 05, 2013 28.32 29.87 28.23 28.91 0 +0.82(+2.92%)
Dec 04, 2013 27.00 28.91 26.54 28.09 0 +1.12(+4.15%)
Dec 03, 2013 28.14 28.42 26.05 26.97 0 -1.44(-5.07%)
Dec 02, 2013 28.25 29.60 28.09 28.41 0 +0.16(+0.57%)
Nov 29, 2013 26.80 28.58 26.80 28.25 0 +1.60(+6.00%)
Nov 27, 2013 27.29 27.75 26.41 26.65 0 -0.44(-1.62%)
Nov 26, 2013 25.70 27.36 25.70 27.09 0 +1.47(+5.74%)
Nov 25, 2013 25.39 25.84 25.16 25.62 0 +0.15(+0.59%)
Nov 22, 2013 24.65 26.27 23.66 25.47 0 +0.79(+3.21%)
Nov 21, 2013 24.63 25.43 23.54 24.68 0 +0.06(+0.24%)
Nov 20, 2013 23.90 25.80 23.44 24.62 0 +0.74(+3.10%)
Nov 19, 2013 25.16 25.49 23.55 23.88 0 -0.61(-2.49%)
Nov 18, 2013 23.84 24.61 22.61 24.49 0 +0.80(+3.38%)
Nov 15, 2013 24.66 25.20 23.25 23.69 0 -0.95(-3.86%)
Nov 14, 2013 26.00 27.22 23.60 24.64 0 -1.85(-6.98%)
Nov 12, 2013 28.62 31.20 26.02 26.49 0 -2.03(-7.12%)
Nov 11, 2013 27.57 29.37 27.00 28.52 0 +1.02(+3.71%)
Nov 08, 2013 27.35 28.54 26.80 27.50 0 +0.50(+1.85%)
Nov 07, 2013 28.53 28.53 26.14 27.00 0 -1.72(-5.99%)
Nov 06, 2013 31.94 31.94 28.02 28.72 0 -1.78(-5.84%)
Nov 05, 2013 30.98 32.20 29.75 30.50 0 -0.84(-2.69%)
Nov 04, 2013 32.13 32.74 29.75 31.34 0 -1.01(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.